loading

Cognyte Software Ltd (CGNT) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-11-27 $7.98 $7.84 $0.14 135,758.0 +0.38%
2024-11-26 $8.03 $7.77 $0.258 205,220.0 -0.25%
2024-11-25 $8.07 $7.82 $0.25 268,304.0 +1.66%
2024-11-22 $8.09 $7.74 $0.35 237,058.0 -3.81%
2024-11-21 $8.24 $7.38 $0.865 607,618.0 +8.98%
2024-11-20 $7.50 $6.85 $0.65 265,431.0 +6.88%
2024-11-19 $7.03 $6.83 $0.198 146,571.0 -0.14%
2024-11-18 $7.00 $6.80 $0.20 176,003.0 +1.01%
2024-11-15 $7.15 $6.85 $0.30 184,140.0 -2.12%
2024-11-14 $7.33 $6.93 $0.40 267,105.0 -3.55%
2024-11-13 $7.56 $7.32 $0.24 204,115.0 -2.01%
2024-11-12 $7.74 $7.15 $0.59 411,301.0 +5.20%
2024-11-11 $7.20 $6.93 $0.265 238,998.0 +2.60%
2024-11-08 $7.00 $6.89 $0.11 175,969.0 -1.14%
2024-11-07 $7.07 $6.89 $0.18 469,958.0 +1.30%
2024-11-06 $6.99 $6.83 $0.16 294,732.0 +2.67%
2024-11-05 $6.76 $6.45 $0.31 260,984.0 +4.01%
2024-11-04 $6.53 $6.38 $0.15 183,332.0 +0.47%
2024-11-01 $6.53 $6.41 $0.124 190,747.0 -0.62%
2024-10-31 $6.64 $6.45 $0.1868 210,717.0 -1.52%
2024-10-30 $6.73 $6.54 $0.19 273,608.0 +0.15%
2024-10-29 $6.72 $6.58 $0.145 174,142.0 -1.79%

Cognyte Software Ltd (CGNT) 株の年ごとの株価履歴

この詳細な分析では、Cognyte Software Ltd株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCGNT株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Cognyte Software Ltd株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2024年のCognyte Software Ltd (CGNT) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-11 $8.24 $6.38 $1.86 5,059,102.0 +22.65%
2024-10 $7.13 $6.38 $0.755 4,983,326.0 -4.42%
2024-09 $7.66 $6.21 $1.45 6,961,921.0 -11.36%
2024-08 $7.69 $6.74 $0.9497 4,160,663.0 +0.39%
2024-07 $7.97 $7.01 $0.96 4,038,521.0 -0.13%
2024-06 $8.70 $7.14 $1.56 5,945,953.0 +0.53%
2024-05 $7.87 $6.77 $1.10 3,776,829.0 +11.44%
2024-04 $8.53 $6.36 $2.17 9,393,157.0 -17.53%
2024-03 $8.30 $7.12 $1.18 4,921,255.0 +11.46%
2024-02 $7.78 $6.83 $0.95 6,683,347.0 +4.80%
2024-01 $7.39 $5.44 $1.95 14,671,008.0 +10.11%

2023年のCognyte Software Ltd (CGNT) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $6.94 $5.00 $1.94 8,688,818.0 +25.34%
2023-11 $5.43 $4.01 $1.42 4,447,766.0 +22.73%
2023-10 $5.04 $4.00 $1.04 5,914,435.0 -13.10%
2023-09 $6.00 $4.39 $1.60 8,121,616.0 +0.42%
2023-08 $5.79 $4.58 $1.21 4,735,112.0 -11.62%
2023-07 $6.17 $4.64 $1.53 8,246,296.0 -11.00%
2023-06 $6.23 $4.86 $1.38 12,476,423.0 +22.54%
2023-05 $4.97 $4.03 $0.945 3,718,619.0 +19.47%
2023-04 $4.57 $2.95 $1.62 8,640,395.0 +22.71%
2023-03 $3.88 $3.06 $0.82 5,280,086.0 -8.38%
2023-02 $4.10 $3.44 $0.66 6,275,561.0 -2.37%
2023-01 $4.04 $3.14 $0.895 11,865,083.0 +21.86%

2022年のCognyte Software Ltd (CGNT) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2022-12 $3.32 $2.31 $1.01 23,457,641.0 +5.42%
2022-11 $3.70 $2.58 $1.12 21,868,810.0 +8.46%
2022-10 $4.17 $2.55 $1.62 41,101,190.0 -32.67%
2022-09 $5.41 $4.04 $1.37 13,925,143.0 -22.61%
2022-08 $5.34 $4.44 $0.90 11,113,350.0 +15.74%
2022-07 $4.71 $3.91 $0.80 10,262,446.0 +6.12%
2022-06 $7.44 $4.05 $3.39 21,278,219.0 -39.97%
2022-05 $7.59 $5.96 $1.63 9,956,757.0 +4.42%
2022-04 $11.80 $6.75 $5.06 23,167,772.0 -40.05%
2022-03 $12.82 $10.10 $2.72 18,521,807.0 +1.34%
2022-02 $11.39 $9.30 $2.09 16,262,413.0 +2.86%
2022-01 $15.93 $10.09 $5.84 21,873,076.0 -30.76%
software_infrastructure ZS
$204.96
price down icon 2.54%
software_infrastructure NET
$99.37
price down icon 2.80%
software_infrastructure SQ
$88.78
price down icon 0.26%
$94.06
price down icon 2.47%
$547.74
price down icon 1.12%
$347.59
price down icon 4.59%
大文字化:     |  ボリューム (24 時間):